Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.9662 USDT |
247,554.6186 REN |
0.9830 USDT |
0.9252 USDT |
0.9981 USDT |
0.9646 USDT |
| 2021-05-01 |
0.9875 USDT |
406,179.3037 REN |
0.9762 USDT |
0.9492 USDT |
1.0237 USDT |
0.9830 USDT |
| 2021-04-30 |
0.9204 USDT |
494,287.0609 REN |
0.8441 USDT |
0.8296 USDT |
0.9767 USDT |
0.9729 USDT |
| 2021-04-29 |
0.8488 USDT |
387,306.9023 REN |
0.8560 USDT |
0.8138 USDT |
0.8910 USDT |
0.8451 USDT |
| 2021-04-28 |
0.8580 USDT |
507,954.3990 REN |
0.9046 USDT |
0.8187 USDT |
0.9102 USDT |
0.8543 USDT |
| 2021-04-27 |
0.8750 USDT |
402,676.0689 REN |
0.8514 USDT |
0.8321 USDT |
0.9073 USDT |
0.9040 USDT |
| 2021-04-26 |
0.8258 USDT |
350,738.6733 REN |
0.7418 USDT |
0.7384 USDT |
0.8565 USDT |
0.8548 USDT |
| 2021-04-25 |
0.7579 USDT |
412,587.2652 REN |
0.7504 USDT |
0.7020 USDT |
0.8042 USDT |
0.7390 USDT |
| 2021-04-24 |
0.7830 USDT |
219,115.9848 REN |
0.8152 USDT |
0.7465 USDT |
0.8153 USDT |
0.7532 USDT |
| 2021-04-23 |
0.7587 USDT |
890,070.8299 REN |
0.8048 USDT |
0.6838 USDT |
0.8302 USDT |
0.8140 USDT |
| 2021-04-22 |
0.8450 USDT |
69,065.6943 REN |
0.8435 USDT |
0.8210 USDT |
0.8637 USDT |
0.8584 USDT |
| 2021-04-21 |
0.8898 USDT |
343,479.8411 REN |
0.8792 USDT |
0.8379 USDT |
0.9144 USDT |
0.8379 USDT |
| 2021-04-20 |
0.8470 USDT |
618,478.6249 REN |
0.8720 USDT |
0.7851 USDT |
0.9100 USDT |
0.8925 USDT |
| 2021-04-19 |
0.9279 USDT |
429,436.1737 REN |
0.9613 USDT |
0.8433 USDT |
0.9979 USDT |
0.8732 USDT |
| 2021-04-18 |
0.9462 USDT |
964,100.2404 REN |
1.0976 USDT |
0.7150 USDT |
1.1046 USDT |
0.9569 USDT |
| 2021-04-17 |
1.1609 USDT |
628,715.1539 REN |
1.1566 USDT |
1.0908 USDT |
1.2300 USDT |
1.1153 USDT |
| 2021-04-16 |
1.1362 USDT |
1,966,406.2236 REN |
1.1031 USDT |
0.9925 USDT |
1.2200 USDT |
1.1675 USDT |
| 2021-04-15 |
1.0798 USDT |
750,734.1718 REN |
1.0188 USDT |
1.0167 USDT |
1.1400 USDT |
1.1370 USDT |
| 2021-04-14 |
1.0183 USDT |
535,703.8691 REN |
1.0181 USDT |
0.9500 USDT |
1.0620 USDT |
1.0204 USDT |
| 2021-04-13 |
1.0255 USDT |
432,256.9299 REN |
1.0249 USDT |
0.9950 USDT |
1.0427 USDT |
1.0203 USDT |
| 2021-04-12 |
1.0328 USDT |
366,354.8153 REN |
1.0458 USDT |
1.0044 USDT |
1.1179 USDT |
1.0370 USDT |
| 2021-04-11 |
1.0615 USDT |
189,988.6132 REN |
1.0640 USDT |
1.0393 USDT |
1.0880 USDT |
1.0448 USDT |
| 2021-04-10 |
1.0753 USDT |
562,236.8597 REN |
1.0447 USDT |
1.0357 USDT |
1.1183 USDT |
1.0623 USDT |
| 2021-04-09 |
1.0509 USDT |
609,372.8230 REN |
1.0277 USDT |
1.0162 USDT |
1.0796 USDT |
1.0372 USDT |
| 2021-04-08 |
1.0195 USDT |
256,883.4226 REN |
0.9843 USDT |
0.9793 USDT |
1.0474 USDT |
1.0249 USDT |
| 2021-04-07 |
1.0123 USDT |
593,863.1976 REN |
1.0800 USDT |
0.9300 USDT |
1.0866 USDT |
1.0026 USDT |
| 2021-04-06 |
1.1030 USDT |
1,149,093.6122 REN |
1.0347 USDT |
1.0138 USDT |
1.1927 USDT |
1.0847 USDT |
| 2021-04-05 |
1.0504 USDT |
442,644.9930 REN |
1.0751 USDT |
1.0052 USDT |
1.0815 USDT |
1.0408 USDT |
| 2021-04-04 |
1.0627 USDT |
388,042.5560 REN |
1.0068 USDT |
0.9588 USDT |
1.1013 USDT |
1.0780 USDT |
| 2021-04-03 |
1.0819 USDT |
446,093.9349 REN |
1.1054 USDT |
1.0003 USDT |
1.1319 USDT |
1.0248 USDT |
| 2021-04-02 |
1.0959 USDT |
522,284.1210 REN |
1.0452 USDT |
1.0350 USDT |
1.1490 USDT |
1.0999 USDT |
| 2021-04-01 |
1.0470 USDT |
679,335.8819 REN |
1.0248 USDT |
1.0001 USDT |
1.0821 USDT |
1.0452 USDT |
| 2021-03-31 |
1.0279 USDT |
484,079.3703 REN |
1.0692 USDT |
0.9600 USDT |
1.0790 USDT |
1.0330 USDT |
| 2021-03-30 |
1.0854 USDT |
585,798.3409 REN |
1.0902 USDT |
1.0544 USDT |
1.1235 USDT |
1.0664 USDT |
| 2021-03-29 |
1.0656 USDT |
401,497.2464 REN |
1.0109 USDT |
0.9926 USDT |
1.1200 USDT |
1.0825 USDT |
| 2021-03-28 |
1.0073 USDT |
492,475.7978 REN |
0.9725 USDT |
0.9636 USDT |
1.0566 USDT |
1.0070 USDT |
| 2021-03-27 |
0.9612 USDT |
416,854.3935 REN |
0.9559 USDT |
0.8962 USDT |
1.0896 USDT |
0.9808 USDT |
| 2021-03-26 |
0.9260 USDT |
431,511.9882 REN |
0.8507 USDT |
0.8476 USDT |
0.9697 USDT |
0.9374 USDT |
| 2021-03-25 |
0.8571 USDT |
418,593.3013 REN |
0.8775 USDT |
0.8145 USDT |
0.8860 USDT |
0.8766 USDT |
| 2021-03-24 |
0.9636 USDT |
283,275.2037 REN |
0.9593 USDT |
0.8327 USDT |
1.0194 USDT |
0.8828 USDT |
| 2021-03-23 |
0.9980 USDT |
226,764.0993 REN |
0.9970 USDT |
0.9506 USDT |
1.0282 USDT |
0.9618 USDT |
| 2021-03-22 |
1.0648 USDT |
419,017.9171 REN |
1.0683 USDT |
0.9800 USDT |
1.1123 USDT |
1.0197 USDT |
| 2021-03-21 |
1.0694 USDT |
262,492.3913 REN |
1.0712 USDT |
1.0500 USDT |
1.1111 USDT |
1.0628 USDT |
| 2021-03-20 |
1.1356 USDT |
328,930.0546 REN |
1.1062 USDT |
1.0972 USDT |
1.1902 USDT |
1.1017 USDT |
| 2021-03-19 |
1.1074 USDT |
282,873.5041 REN |
1.1003 USDT |
1.0611 USDT |
1.1515 USDT |
1.1065 USDT |
| 2021-03-18 |
1.1338 USDT |
382,018.2227 REN |
1.1129 USDT |
1.0944 USDT |
1.1971 USDT |
1.1045 USDT |
| 2021-03-17 |
1.0726 USDT |
233,826.6760 REN |
1.1003 USDT |
1.0222 USDT |
1.1300 USDT |
1.0970 USDT |
| 2021-03-16 |
1.0751 USDT |
276,355.2121 REN |
1.0875 USDT |
1.0280 USDT |
1.1261 USDT |
1.1049 USDT |
| 2021-03-15 |
1.0922 USDT |
497,816.8939 REN |
1.1132 USDT |
1.0400 USDT |
1.1485 USDT |
1.0912 USDT |
| 2021-03-14 |
1.1424 USDT |
174,532.6199 REN |
1.2000 USDT |
1.1126 USDT |
1.2001 USDT |
1.1240 USDT |